Arcblock (ABT) historical data and Live price

arcblock

Arcblock

ABT
$ 0.112391 -2.077 % 0.00000965 BTC
MARKET CAP
11.077 M
24H VOLUME
4.601 M
CIRC.SUPPLY
98.554 M
MAX SUPPLY
Rank456
1H -2.35 %
24H -2.08 %
7D 0.72 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/10/200.1180.1180.1130.1174,487,430.56711,497,995.312
8/9/200.1170.1180.1120.1184,852,630.0911,585,038.313
8/8/200.1130.1240.1120.1176,008,415.57111,489,606.968
8/7/200.1210.1270.110.1136,401,153.26911,123,718.346
8/6/200.1140.1280.1110.1218,358,968.61911,941,574.511
8/5/200.110.1150.1090.1145,320,966.73411,197,987.932
8/4/200.110.1140.110.116,306,513.9310,880,811.42
8/3/200.1050.1150.1040.116,303,548.86610,863,260.239
8/2/200.1110.1150.1030.1056,448,288.29110,357,437.169
8/1/200.110.1180.1080.1115,891,591.71410,941,537.898
7/31/200.1110.1110.1070.114,570,300.84710,836,330.477
7/30/200.1090.1130.1080.1114,366,616.08210,925,594.997
7/29/200.1060.1130.1060.1095,493,049.58710,745,585.202
7/28/200.1060.1110.1040.1065,770,979.68910,407,815.686
7/27/200.1120.1180.1060.1067,288,471.73210,424,977.968
7/26/200.1110.1170.110.1126,560,963.48211,049,885.283
7/25/200.1130.1140.110.1116,018,633.78310,895,623.125
7/24/200.1170.120.110.1136,201,459.89311,133,536.255
7/23/200.120.1230.1170.1176,003,854.49111,559,861.503
7/22/200.1220.1270.1160.126,382,063.27411,857,057.617
7/21/200.1170.1220.1140.1225,660,047.95212,033,701.4
7/20/200.1070.1250.1060.1175,066,819.57111,547,284.68
7/19/200.1080.1110.1060.1073,937,807.96410,535,003.404
7/18/200.1050.1090.1050.1083,464,304.5510,675,360.29
7/17/200.1060.1070.1030.1053,543,447.11710,341,961.663
7/16/200.1090.1110.1040.1064,642,936.62610,467,412.051
7/15/200.110.1110.1080.1095,690,757.34710,769,860.925
7/14/200.1080.110.1060.115,418,332.98910,829,039.967
7/13/200.1090.1190.1080.1085,889,382.03410,641,954.884
7/12/200.1040.1090.1030.1095,876,438.12310,749,050.483
7/11/200.1020.1060.1020.1045,229,307.37910,294,079.382
7/10/200.1050.1070.0990.1026,297,677.49810,052,974.224
7/9/200.110.1110.1040.1056,581,376.40210,325,649.906
7/8/200.1030.1130.1010.114,925,983.73210,873,931.892
7/7/200.1030.1070.10.1034,793,450.99410,143,058.478
7/6/200.0960.1050.0960.1035,832,397.49810,139,513.042
7/5/200.10.1010.0950.0965,692,140.2649,470,322.592
7/4/200.0940.1010.0940.16,023,513.5859,817,713.567
7/3/200.0960.0960.0930.0954,931,642.8219,335,329.75
7/2/200.0960.0990.0930.0963,065,646.1629,457,204.873
7/1/200.1040.1050.0960.0965,329,703.6939,509,091.76
6/30/200.0990.1050.0980.1045,607,737.53410,246,132.766
6/29/200.0950.10.0940.0994,802,507.8499,722,866.849
6/28/200.0940.0970.0910.0954,790,703.5869,411,766.43
6/27/200.0990.1020.0930.0944,944,743.8459,279,367.257
6/26/200.1020.1020.0980.0994,491,757.2459,718,050.019
6/25/200.1030.1040.10.1025,498,342.13310,029,233.143
6/24/200.1060.1060.1020.1034,989,757.63610,199,295.924
6/23/200.1080.1090.1040.1067,151,167.79910,407,288.785
6/22/200.1090.1090.1050.1086,275,381.06810,655,081.043
6/21/200.1120.1120.1060.1096,941,416.70710,713,814.048
6/20/200.1120.1130.1090.1126,850,301.15111,014,452.56
6/19/200.110.1210.1070.1126,894,071.62611,012,371.642
6/18/200.1080.1120.1050.115,155,784.59910,808,331.801
6/17/200.1110.1120.1060.1085,703,014.4510,667,376.244
6/16/200.110.1130.1090.1115,637,414.8210,982,619.949
6/15/200.1120.1120.1030.116,066,037.99210,823,988.586
6/14/200.1130.1140.110.1125,571,023.86311,041,829.612
6/13/200.1170.1170.1120.1136,707,786.5311,157,763.4
6/12/200.1010.1180.10.1175,975,110.61811,511,219.284
6/11/200.1230.1240.1010.1014,378,758.2589,964,099.391
6/10/200.110.1230.110.1234,209,326.63512,114,064.122
6/9/200.1070.110.1060.113,373,559.3610,866,103.445
6/8/200.1060.1060.1030.1063,456,597.17610,485,537.102
6/7/200.1040.1070.1020.1064,290,073.89810,417,610.405
6/6/200.1050.1060.1020.1045,128,587.51110,243,158.514
6/5/200.1040.1070.1030.1054,570,317.7610,362,400.713
6/4/200.1030.1050.1010.1044,797,125.43810,286,527.783
6/3/200.1010.1050.10.1036,320,215.43310,150,236.797
6/2/200.1050.1090.0980.1018,465,825.3799,946,572.15
6/1/200.0980.1050.0980.1058,007,901.60410,361,897.113
5/31/200.1030.1060.0980.0987,819,480.7919,649,929.19
5/30/200.0990.1030.0980.1036,407,778.87310,116,294.073
5/29/200.1030.1040.0990.0996,216,175.0569,795,352.413
5/28/200.1020.1030.10.1027,288,997.18410,082,859.144
5/27/200.0990.1040.0990.1027,215,188.79110,011,277.218
5/26/200.0930.1060.0930.0996,446,186.9939,774,240.503
5/25/200.0910.0950.0910.0936,004,787.9739,178,238.895
5/24/200.1040.1050.0910.0916,840,465.6818,982,725.998
5/23/200.1060.110.1020.1057,846,234.80510,317,674.004
5/22/200.0950.1060.0950.1067,758,994.75110,407,548.5
5/21/200.0950.1070.0910.0958,607,826.0779,321,627.057
5/20/200.0870.0980.0860.0957,320,612.639,335,538.413
5/19/200.0870.0890.0860.0875,634,126.2428,578,877.768
5/18/200.0860.0890.0850.0875,639,715.3718,559,522.561
5/17/200.0830.0860.0820.0863,891,818.8248,437,073.056
5/16/200.0810.0840.080.0834,980,741.3298,151,568.329
5/15/200.0830.0840.0790.0814,882,067.8497,936,375.412
5/14/200.0860.0870.0820.0834,823,166.4758,137,170.511
5/13/200.0840.0870.0820.0864,641,241.8378,488,542.337